Devon Energy (NY: DVN )

49.98 +0.52 (+1.05%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 37.59 38.28 37.42 38.06 5,665,998 +0.33(+0.87%)
Dec 30, 2021 38.31 38.71 37.68 37.73 5,689,647 -0.46(-1.20%)
Dec 29, 2021 38.24 38.96 37.96 38.19 8,674,504 -0.26(-0.67%)
Dec 28, 2021 38.80 39.18 38.10 38.45 7,377,544 -0.10(-0.25%)
Dec 27, 2021 36.23 38.67 35.69 38.55 9,474,258 +2.21(+6.09%)
Dec 23, 2021 36.74 36.96 36.26 36.33 6,249,887 -0.21(-0.57%)
Dec 22, 2021 35.69 37.07 35.17 36.54 8,759,858 +0.85(+2.37%)
Dec 21, 2021 33.66 35.91 33.65 35.69 17,561,740 +2.64(+7.97%)
Dec 20, 2021 31.43 33.16 30.72 33.06 23,712,458 -0.81(-2.40%)
Dec 17, 2021 34.46 34.65 33.09 33.87 23,790,394 -1.00(-2.87%)
Dec 16, 2021 34.86 35.90 34.60 34.87 11,843,815 +0.33(+0.95%)
Dec 15, 2021 34.85 34.86 33.01 34.54 16,936,478 -0.31(-0.89%)
Dec 14, 2021 34.91 35.49 34.47 34.86 13,017,156 -0.62(-1.75%)
Dec 13, 2021 36.78 37.15 35.41 35.48 11,017,038 -2.04(-5.44%)
Dec 10, 2021 37.14 37.60 35.87 37.52 9,279,001 +0.95(+2.60%)
Dec 09, 2021 37.57 37.63 36.31 36.57 12,702,583 -1.51(-3.97%)
Dec 08, 2021 38.43 38.62 37.75 38.08 9,693,784 -0.18(-0.47%)
Dec 07, 2021 36.56 38.49 36.56 38.26 15,318,254 +2.34(+6.52%)
Dec 06, 2021 35.91 36.61 35.06 35.92 9,906,786 +0.50(+1.41%)
Dec 03, 2021 35.92 36.65 34.72 35.42 11,747,185 +0.15(+0.43%)
Dec 02, 2021 34.15 35.49 33.13 35.26 16,121,947 +0.64(+1.84%)
Dec 01, 2021 37.26 37.26 34.55 34.63 14,884,890 -1.03(-2.90%)
Nov 30, 2021 36.28 37.19 35.20 35.66 21,307,178 -1.58(-4.24%)
Nov 29, 2021 37.33 38.19 36.59 37.24 12,518,796 +1.03(+2.86%)
Nov 26, 2021 35.62 36.34 33.84 36.20 18,737,910 -2.03(-5.30%)
Nov 24, 2021 36.59 38.63 36.54 38.23 14,411,308 +1.40(+3.80%)
Nov 23, 2021 35.80 37.04 35.80 36.83 13,150,684 +1.95(+5.59%)
Nov 22, 2021 34.33 35.65 34.09 34.88 12,820,378 +0.46(+1.33%)
Nov 19, 2021 35.49 35.76 34.26 34.42 17,163,980 -2.31(-6.28%)
Nov 18, 2021 35.98 37.26 36.67 36.73 9,803,294 +0.87(+2.44%)
Nov 17, 2021 36.44 37.30 35.65 35.86 9,216,340 -0.97(-2.62%)
Nov 16, 2021 36.63 37.20 36.25 36.82 6,606,379 +0.21(+0.58%)
Nov 15, 2021 36.08 37.10 35.33 36.61 10,260,627 +0.51(+1.41%)
Nov 12, 2021 35.89 36.35 35.64 36.10 7,070,316 -0.12(-0.33%)
Nov 11, 2021 36.11 36.73 36.10 36.22 7,677,863 +0.33(+0.92%)
Nov 10, 2021 36.84 35.89 10,854,130 -1.41(-3.77%)
Nov 09, 2021 37.41 37.65 36.13 37.30 8,335,327 -0.11(-0.29%)
Nov 08, 2021 37.43 37.98 37.15 37.41 9,451,919 +0.46(+1.24%)
Nov 05, 2021 36.54 37.03 35.88 36.95 10,239,298 +1.03(+2.88%)
Nov 04, 2021 36.42 37.10 35.50 35.92 13,489,250 +0.33(+0.93%)
Nov 03, 2021 36.11 37.32 35.17 35.59 17,716,992 -0.01(-0.02%)
Nov 02, 2021 35.41 36.06 35.36 35.59 11,377,274 -0.01(-0.02%)
Nov 01, 2021 34.79 35.95 34.61 35.60 15,772,296 +1.62(+4.77%)
Oct 29, 2021 34.16 34.25 33.37 33.98 9,385,140 -0.36(-1.04%)
Oct 28, 2021 33.51 34.38 33.48 34.34 6,898,348 +0.75(+2.25%)
Oct 27, 2021 34.51 34.81 33.41 33.58 10,668,653 -1.61(-4.58%)
Oct 26, 2021 34.70 35.39 35.20 7,857,221 +0.72(+2.09%)
Oct 25, 2021 34.76 35.02 33.99 34.47 10,184,793 +0.19(+0.54%)
Oct 22, 2021 33.87 34.31 33.37 34.29 8,650,422 +0.63(+1.86%)
Oct 21, 2021 34.42 34.59 33.20 33.66 11,716,301 -1.03(-2.96%)
Oct 20, 2021 33.77 34.78 33.51 34.69 12,458,588 +0.52(+1.51%)
Oct 19, 2021 34.46 35.45 34.01 34.17 18,954,548 -0.19(-0.54%)
Oct 18, 2021 34.48 35.59 33.81 34.36 13,889,812 +0.36(+1.05%)
Oct 15, 2021 34.13 34.75 33.94 34.00 9,125,660 +0.27(+0.80%)
Oct 14, 2021 33.72 33.86 33.08 33.73 8,996,667 +0.67(+2.03%)
Oct 13, 2021 32.71 33.38 32.26 33.06 9,073,622 -0.22(-0.66%)
Oct 12, 2021 33.46 34.11 32.86 33.28 10,983,913 -0.17(-0.51%)
Oct 11, 2021 34.47 34.65 33.28 33.45 11,913,240 -0.35(-1.03%)
Oct 08, 2021 33.07 33.89 32.91 33.80 12,918,089 +1.24(+3.80%)
Oct 07, 2021 32.91 33.05 31.81 32.56 16,582,360 -0.24(-0.72%)
Oct 06, 2021 33.08 33.73 32.25 32.80 20,022,442 -1.19(-3.49%)
Oct 05, 2021 33.34 34.12 32.92 33.98 22,655,262 +1.12(+3.41%)
Oct 04, 2021 31.80 33.41 31.74 32.86 22,604,748 +1.65(+5.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.